|
 PEUGEOT - [Ticker: UG.PA] |     | | Last Trade | 20.81 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +0.44 (+2.16%) | Open | 20.50 | | High | 20.86 | Low | 20.47 | | Volume | 1,958,008 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 13.65 x 34,300 - 13.70 x 7,600 | | Former Close | 20.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | UG.PA quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-05 | 2,360,900 | 6.75 | 6.86 | 6.71 | 6.81 | 00:00:00 | | 2013-06-17 | 2,558,700 | 6.70 | 6.80 | 6.62 | 6.64 | 00:00:00 | | 2013-06-20 | 4,779,800 | 6.40 | 6.42 | 6.13 | 6.15 | 00:00:00 | | 2013-06-21 | 6,137,500 | 6.25 | 6.25 | 5.89 | 5.90 | 00:00:00 | | 2013-06-27 | 9,916,100 | 6.29 | 6.55 | 6.09 | 6.50 | 00:00:00 | | 2013-06-28 | 5,095,800 | 6.45 | 6.54 | 6.17 | 6.32 | 00:00:00 | | 2013-07-01 | 3,750,300 | 6.31 | 6.36 | 6.07 | 6.17 | 00:00:00 | | 2013-07-02 | 3,212,800 | 6.16 | 6.20 | 5.94 | 5.99 | 00:00:00 | | 2013-07-03 | 6,270,000 | 5.94 | 6.24 | 5.77 | 6.23 | 00:00:00 | | 2013-07-04 | 10,898,800 | 6.60 | 6.86 | 6.51 | 6.86 | 00:00:00 | | 2013-07-08 | 5,189,900 | 7.13 | 7.34 | 7.13 | 7.26 | 00:00:00 | | 2013-07-16 | 4,405,000 | 7.80 | 7.96 | 7.71 | 7.90 | 00:00:00 | | 2013-07-17 | 5,040,100 | 7.89 | 8.07 | 7.82 | 7.95 | 00:00:00 | | 2013-07-18 | 12,193,800 | 8.15 | 8.65 | 8.11 | 8.50 | 00:00:00 | | 2013-07-19 | 5,752,300 | 8.50 | 8.67 | 8.36 | 8.53 | 00:00:00 | | 2013-07-22 | 4,782,400 | 8.53 | 8.75 | 8.43 | 8.50 | 00:00:00 | | 2013-07-25 | 3,487,000 | 8.70 | 8.75 | 8.45 | 8.58 | 00:00:00 | | 2013-07-26 | 3,755,500 | 8.70 | 8.75 | 8.38 | 8.42 | 00:00:00 | | 2013-08-06 | 5,268,400 | 9.88 | 10.18 | 9.73 | 9.80 | 00:00:00 | | 2013-08-07 | 3,362,600 | 9.69 | 9.81 | 9.46 | 9.77 | 00:00:00 | | 2013-08-08 | 7,249,300 | 9.90 | 10.48 | 9.83 | 10.40 | 00:00:00 | | 2013-08-09 | 5,709,100 | 10.61 | 10.90 | 10.60 | 10.61 | 00:00:00 | | 2013-08-12 | 3,351,000 | 10.73 | 10.85 | 10.43 | 10.61 | 00:00:00 | | 2013-08-19 | 3,518,500 | 11.19 | 11.38 | 11.12 | 11.19 | 00:00:00 | | 2013-09-02 | 4,214,800 | 11.00 | 11.23 | 10.56 | 10.75 | 00:00:00 | | 2013-09-03 | 3,109,600 | 10.79 | 10.89 | 10.52 | 10.65 | 00:00:00 | | 2013-09-04 | 3,908,900 | 10.54 | 10.78 | 10.38 | 10.66 | 00:00:00 | | 2013-09-06 | 5,988,800 | 11.34 | 11.75 | 11.28 | 11.72 | 00:00:00 | | 2013-09-23 | 2,066,000 | 12.54 | 12.74 | 12.32 | 12.48 | 00:00:00 | | 2013-10-08 | 2,129,700 | 12.53 | 12.68 | 12.31 | 12.31 | 00:00:00 | | 2013-10-09 | 4,363,700 | 12.60 | 12.65 | 12.18 | 12.22 | 00:00:00 | | 2013-10-17 | 7,225,300 | 10.45 | 10.90 | 10.26 | 10.71 | 00:00:00 | | 2013-10-18 | 4,491,400 | 10.73 | 10.90 | 10.51 | 10.80 | 00:00:00 | | 2013-10-21 | 7,214,800 | 10.88 | 11.27 | 10.12 | 10.53 | 00:00:00 | | 2013-10-24 | 3,205,800 | 10.80 | 10.81 | 10.30 | 10.36 | 00:00:00 | | 2013-10-25 | 5,357,500 | 10.39 | 10.61 | 9.90 | 9.95 | 00:00:00 | | 2013-10-29 | 4,415,700 | 9.36 | 9.69 | 9.29 | 9.48 | 00:00:00 | | 2013-10-30 | 3,056,800 | 9.50 | 9.63 | 9.34 | 9.42 | 00:00:00 | | 2013-11-07 | 3,734,300 | 10.31 | 10.55 | 10.18 | 10.41 | 00:00:00 | | 2013-11-21 | 3,095,300 | 10.01 | 10.35 | 9.92 | 10.31 | 00:00:00 | | 2013-11-22 | 1,903,500 | 10.33 | 10.35 | 10.07 | 10.23 | 00:00:00 | | 2013-11-25 | 4,812,000 | 10.65 | 10.78 | 10.50 | 10.75 | 00:00:00 | | 2013-11-26 | 3,174,100 | 10.80 | 10.99 | 10.69 | 10.92 | 00:00:00 | | 2013-11-27 | 4,533,100 | 10.98 | 11.48 | 10.93 | 11.41 | 00:00:00 | | 2013-12-04 | 5,057,000 | 11.81 | 12.15 | 11.65 | 12.10 | 00:00:00 | | 2013-12-05 | 3,105,300 | 12.14 | 12.20 | 11.73 | 11.75 | 00:00:00 | | 2013-12-06 | 3,536,200 | 11.90 | 12.09 | 11.68 | 12.00 | 00:00:00 | | 2013-12-09 | 2,610,800 | 12.11 | 12.28 | 12.10 | 12.23 | 00:00:00 | | 2013-12-10 | 5,228,600 | 12.25 | 12.27 | 11.49 | 11.61 | 00:00:00 | | 2013-12-11 | 4,509,700 | 11.59 | 11.75 | 11.10 | 11.50 | 00:00:00 | | 2013-12-12 | 13,213,800 | 10.75 | 11.00 | 10.20 | 10.62 | 00:00:00 | | 2013-12-13 | 16,704,300 | 10.05 | 10.05 | 9.34 | 9.34 | 00:00:00 | | 2013-12-16 | 9,096,300 | 9.24 | 9.26 | 8.85 | 8.96 | 00:00:00 | | 2013-12-19 | 4,230,800 | 9.52 | 9.57 | 9.26 | 9.45 | 00:00:00 | | 2013-12-20 | 3,413,600 | 9.50 | 9.52 | 9.40 | 9.44 | 00:00:00 | | 2013-12-23 | 1,682,400 | 9.50 | 9.54 | 9.32 | 9.47 | 00:00:00 | | 2013-12-24 | 434,200 | 9.50 | 9.55 | 9.41 | 9.48 | 00:00:00 | | 2013-12-25 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2013-12-26 | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 00:00:00 | | 2013-12-27 | 1,427,800 | 9.51 | 9.56 | 9.44 | 9.51 | 00:00:00 | | 2013-12-30 | 1,547,800 | 9.55 | 9.55 | 9.40 | 9.44 | 00:00:00 | | 2014-01-02 | 3,699,100 | 9.53 | 9.78 | 9.46 | 9.68 | 00:00:00 | | 2014-01-03 | 2,496,300 | 9.69 | 9.90 | 9.64 | 9.76 | 00:00:00 | | 2014-01-23 | 4,976,300 | 11.02 | 11.54 | 11.00 | 11.48 | 00:00:00 | | 2014-01-24 | 3,476,400 | 11.50 | 11.53 | 11.03 | 11.23 | 00:00:00 | | 2014-02-03 | 2,506,900 | 11.35 | 11.44 | 11.05 | 11.16 | 00:00:00 | | 2014-02-20 | 4,150,400 | 12.10 | 12.26 | 11.88 | 12.20 | 00:00:00 | | 2014-02-21 | 5,023,100 | 12.36 | 13.08 | 12.30 | 13.04 | 00:00:00 | | 2014-02-25 | 2,932,500 | 12.90 | 12.97 | 12.59 | 12.66 | 00:00:00 | | 2014-02-26 | 2,379,900 | 12.71 | 13.06 | 12.68 | 12.88 | 00:00:00 | | 2014-02-27 | 1,893,500 | 12.98 | 13.00 | 12.67 | 12.90 | 00:00:00 | | 2014-02-28 | 1,561,900 | 12.84 | 12.95 | 12.78 | 12.85 | 00:00:00 | | 2014-03-03 | 2,858,200 | 12.60 | 12.77 | 12.41 | 12.74 | 00:00:00 | | 2014-03-04 | 4,570,700 | 12.91 | 13.33 | 12.70 | 13.19 | 00:00:00 | | 2014-03-05 | 4,433,700 | 13.28 | 13.78 | 13.18 | 13.62 | 00:00:00 | | 2014-03-20 | 1,621,400 | 13.14 | 13.38 | 13.06 | 13.38 | 00:00:00 | | 2014-03-21 | 3,802,200 | 13.43 | 13.60 | 13.27 | 13.27 | 00:00:00 | | 2014-03-24 | 3,504,400 | 13.25 | 13.31 | 12.60 | 12.68 | 00:00:00 | | 2014-03-27 | 2,108,600 | 13.19 | 13.24 | 12.90 | 13.24 | 00:00:00 | | 2014-03-28 | 2,657,700 | 13.30 | 13.69 | 13.23 | 13.52 | 00:00:00 | | 2014-04-01 | 3,150,300 | 13.80 | 14.11 | 13.73 | 14.09 | 00:00:00 | | 2014-04-02 | 2,159,300 | 14.15 | 14.27 | 13.92 | 13.94 | 00:00:00 | | 2014-04-14 | 6,455,600 | 13.54 | 13.54 | 12.61 | 12.83 | 00:00:00 | | 2014-04-28 | 4,763,100 | 12.88 | 13.24 | 12.38 | 13.03 | 00:00:00 | | 2014-04-29 | 13,566,300 | 12.15 | 13.15 | 11.79 | 12.73 | 00:00:00 | | 2014-04-30 | 7,527,600 | 12.98 | 13.02 | 12.65 | 12.76 | 00:00:00 | | 2014-05-12 | 8,877,900 | 9.50 | 9.65 | 9.38 | 9.52 | 00:00:00 | | 2014-05-19 | 3,398,000 | 9.36 | 9.50 | 9.22 | 9.42 | 00:00:00 | | 2014-05-26 | 3,572,200 | 10.22 | 10.48 | 10.16 | 10.45 | 00:00:00 | | 2014-05-29 | 2,208,600 | 10.27 | 10.39 | 10.23 | 10.38 | 00:00:00 | | 2014-05-30 | 4,865,500 | 10.43 | 10.53 | 10.31 | 10.38 | 00:00:00 | | 2014-06-02 | 3,220,800 | 10.42 | 10.56 | 10.24 | 10.34 | 00:00:00 | | 2014-06-03 | 3,201,200 | 10.35 | 10.36 | 10.11 | 10.15 | 00:00:00 | | 2014-06-04 | 3,804,500 | 10.15 | 10.18 | 9.87 | 9.98 | 00:00:00 | | 2014-07-03 | 3,301,600 | 11.27 | 11.43 | 11.17 | 11.40 | 00:00:00 | | 2014-07-04 | 1,417,500 | 11.39 | 11.48 | 11.23 | 11.27 | 00:00:00 | | 2014-07-08 | 5,086,100 | 11.30 | 11.30 | 10.76 | 10.79 | 00:00:00 | | 2014-07-09 | 4,209,100 | 10.85 | 10.99 | 10.65 | 10.80 | 00:00:00 | | 2014-07-10 | 4,334,000 | 10.79 | 10.90 | 10.51 | 10.75 | 00:00:00 | | 2014-07-11 | 2,665,000 | 10.73 | 11.00 | 10.71 | 10.76 | 00:00:00 | | 2014-07-14 | 3,114,900 | 10.81 | 11.19 | 10.81 | 11.10 | 00:00:00 | | 2014-07-15 | 7,679,400 | 11.45 | 11.66 | 11.42 | 11.45 | 00:00:00 | | 2014-07-16 | 3,232,100 | 11.48 | 11.60 | 11.35 | 11.48 | 00:00:00 | | 2014-07-22 | 3,325,800 | 10.92 | 11.05 | 10.81 | 10.92 | 00:00:00 | | 2014-07-23 | 3,212,200 | 10.94 | 11.06 | 10.90 | 10.96 | 00:00:00 | | 2014-07-28 | 4,105,300 | 10.98 | 11.10 | 10.61 | 10.71 | 00:00:00 | | 2014-08-04 | 4,508,600 | 10.93 | 11.15 | 10.81 | 10.87 | 00:00:00 | | 2014-08-11 | 2,888,000 | 10.10 | 10.29 | 10.06 | 10.20 | 00:00:00 | | 2014-08-19 | 2,706,500 | 10.47 | 10.64 | 10.45 | 10.59 | 00:00:00 | | 2014-08-20 | 1,747,500 | 10.60 | 10.65 | 10.48 | 10.63 | 00:00:00 | | 2014-09-01 | 2,438,500 | 10.70 | 10.73 | 10.40 | 10.47 | 00:00:00 | | 2014-09-02 | 2,715,300 | 10.54 | 10.69 | 10.52 | 10.54 | 00:00:00 | | 2014-09-03 | 4,642,600 | 10.60 | 10.95 | 10.55 | 10.83 | 00:00:00 | | 2014-09-11 | 2,525,500 | 10.95 | 11.06 | 10.81 | 10.94 | 00:00:00 | | 2014-09-12 | 1,729,400 | 10.96 | 11.03 | 10.90 | 10.93 | 00:00:00 | | 2014-09-18 | 3,201,000 | 10.60 | 10.62 | 10.45 | 10.47 | 00:00:00 | | 2014-09-19 | 5,149,100 | 10.59 | 10.62 | 10.40 | 10.40 | 00:00:00 | | 2014-10-02 | 4,777,700 | 10.11 | 10.38 | 10.01 | 10.02 | 00:00:00 | | 2014-10-03 | 4,730,000 | 10.16 | 10.46 | 10.14 | 10.39 | 00:00:00 | | 2014-10-13 | 6,462,800 | 8.92 | 9.19 | 8.88 | 8.98 | 00:00:00 | | 2014-10-16 | 10,986,700 | 8.75 | 8.88 | 8.21 | 8.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
